| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2019 | CNY | 7.2071 | 7.5071 | 7.1857 | 7.4929 | 7.4929 | +0.286 (+3.97%) | 2,245,357 |
| 10 Jun 2019 | CNY | 7.2071 | 7.2643 | 7.0857 | 7.2071 | 7.2071 | 0.0 (0.0%) | 1,437,140 |
| 6 Jun 2019 | CNY | 7.2714 | 7.3429 | 7.1714 | 7.2071 | 7.2071 | -0.1 (-1.37%) | 1,520,381 |
| 5 Jun 2019 | CNY | 7.3857 | 7.4 | 7.2571 | 7.3071 | 7.3071 | -0.021 (-0.29%) | 1,544,121 |
| 4 Jun 2019 | CNY | 7.3571 | 7.4214 | 7.2857 | 7.3286 | 7.3286 | +0.036 (+0.49%) | 1,442,744 |
| 3 Jun 2019 | CNY | 7.4143 | 7.4429 | 7.2357 | 7.2929 | 7.2929 | -0.121 (-1.64%) | 1,659,140 |
| 31 May 2019 | CNY | 7.3786 | 7.4857 | 7.35 | 7.4143 | 7.4143 | +0.007 (+0.10%) | 1,540,597 |
| 30 May 2019 | CNY | 7.4143 | 7.4429 | 7.2929 | 7.4071 | 7.4071 | +0.029 (+0.39%) | 1,558,331 |
| 29 May 2019 | CNY | 7.6071 | 7.6071 | 7.3571 | 7.3786 | 7.3786 | -0.243 (-3.19%) | 2,301,145 |
| 28 May 2019 | CNY | 7.4929 | 7.7286 | 7.4214 | 7.6214 | 7.6214 | +0.129 (+1.71%) | 2,213,097 |
| 27 May 2019 | CNY | 7.4071 | 7.5286 | 7.3 | 7.4929 | 7.4929 | +0.1 (+1.35%) | 1,164,380 |
| 24 May 2019 | CNY | 7.2286 | 7.4143 | 7.2286 | 7.3929 | 7.3929 | +0.193 (+2.68%) | 1,141,127 |
| 23 May 2019 | CNY | 7.4214 | 7.4214 | 7.2 | 7.2 | 7.2 | -0.193 (-2.61%) | 1,651,893 |
| 22 May 2019 | CNY | 7.2929 | 7.5 | 7.2929 | 7.3929 | 7.3929 | -0.55 (-6.92%) | 3,703,560 |
| 21 May 2019 | CNY | 7.8357 | 8 | 7.8357 | 7.9429 | 7.9429 | +0.036 (+0.45%) | 1,722,700 |
| 20 May 2019 | CNY | 8.05 | 8.05 | 7.7929 | 7.9071 | 7.9071 | -0.157 (-1.95%) | 803,600 |
| 17 May 2019 | CNY | 8.4643 | 8.4714 | 8 | 8.0643 | 8.0643 | -0.286 (-3.42%) | 866,460 |
| 16 May 2019 | CNY | 8.2857 | 8.4786 | 8.2143 | 8.35 | 8.35 | -0.036 (-0.43%) | 836,220 |
| 15 May 2019 | CNY | 8.2929 | 8.4857 | 8.2643 | 8.3857 | 8.3857 | +0.171 (+2.09%) | 711,216 |
| 14 May 2019 | CNY | 8.2929 | 8.3786 | 8.0786 | 8.2143 | 8.2143 | -0.214 (-2.54%) | 739,887 |
| 13 May 2019 | CNY | 8.3643 | 8.5286 | 8.2143 | 8.4286 | 8.4286 | +0.064 (+0.77%) | 987,716 |
| 10 May 2019 | CNY | 8.0214 | 8.3929 | 7.9857 | 8.3643 | 8.3643 | +0.35 (+4.37%) | 1,558,348 |
| 9 May 2019 | CNY | 8.0571 | 8.1286 | 7.9571 | 8.0143 | 8.0143 | -0.057 (-0.71%) | 544,460 |
| 8 May 2019 | CNY | 7.9857 | 8.3429 | 7.8929 | 8.0714 | 8.0714 | -0.036 (-0.44%) | 735,131 |
| 7 May 2019 | CNY | 8.1357 | 8.1786 | 7.9357 | 8.1071 | 8.1071 | +0.1 (+1.25%) | 901,782 |
| 6 May 2019 | CNY | 8.7 | 8.7 | 7.9429 | 8.0071 | 8.0071 | -0.786 (-8.94%) | 1,349,485 |
| 26 Apr 2019 | CNY | 8.9857 | 9.2357 | 8.7857 | 8.7929 | 8.7929 | -0.45 (-4.87%) | 2,437,404 |
| 25 Apr 2019 | CNY | 9.7143 | 9.8429 | 9.2357 | 9.2429 | 9.2429 | -0.507 (-5.20%) | 3,674,631 |
| 24 Apr 2019 | CNY | 9.2857 | 9.75 | 9.2286 | 9.75 | 9.75 | +0.464 (+5.00%) | 3,157,159 |
| 23 Apr 2019 | CNY | 9.4357 | 9.4429 | 9.15 | 9.2857 | 9.2857 | -0.121 (-1.29%) | 1,347,516 |
